Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.3705 0.4150 0.3617 0.3798 5,108,388 -0.01(-3.11%)
Apr 27, 2023 0.3615 0.4010 0.3615 0.3920 2,446,354 +0.02(+5.38%)
Apr 26, 2023 0.4180 0.4200 0.3510 0.3720 4,636,447 -0.03(-8.31%)
Apr 25, 2023 0.4400 0.5292 0.3901 0.4057 18,976,910 +0.01(+2.29%)
Apr 24, 2023 0.4200 0.4400 0.3904 0.3966 1,743,623 -0.04(-8.83%)
Apr 21, 2023 0.4430 0.4700 0.4320 0.4350 2,918,678 -0.07(-13.00%)
Apr 20, 2023 0.5200 0.5800 0.4896 0.5000 6,218,393 -0.01(-2.34%)
Apr 19, 2023 0.5000 0.6468 0.4895 0.5120 14,278,013 -0.05(-8.16%)
Apr 18, 2023 0.6010 0.6477 0.5408 0.5575 9,320,656 -0.12(-18.01%)
Apr 17, 2023 0.7774 0.7805 0.5920 0.6800 18,531,492 -0.27(-28.42%)
Apr 14, 2023 1.390 1.655 0.8023 0.9500 100,554,440 +0.23(+31.94%)
Apr 13, 2023 0.3200 0.7400 0.3200 0.7200 62,729,024 +0.40(+128.43%)
Apr 12, 2023 0.3200 0.3369 0.3120 0.3152 847,995 -0.01(-3.10%)
Apr 11, 2023 0.3400 0.3400 0.3200 0.3253 665,404 -0.00(-1.33%)
Apr 10, 2023 0.3366 0.3450 0.3200 0.3297 496,303 -0.02(-4.99%)
Apr 06, 2023 0.3492 0.3550 0.3320 0.3470 550,885 -0.00(-1.14%)
Apr 05, 2023 0.3305 0.3600 0.3305 0.3510 531,504 -0.01(-3.81%)
Apr 04, 2023 0.3631 0.3703 0.3186 0.3649 1,996,178 -0.00(-1.19%)
Apr 03, 2023 0.3543 0.3913 0.3188 0.3693 4,603,947 -0.06(-14.12%)
Mar 31, 2023 0.4200 0.5900 0.3800 0.4300 33,797,444 +0.06(+16.22%)
Mar 30, 2023 0.3582 0.4300 0.3450 0.3700 5,705,354 +0.02(+6.29%)
Mar 29, 2023 0.3200 0.3700 0.3125 0.3481 897,110 +0.02(+6.16%)
Mar 28, 2023 0.3209 0.3514 0.3203 0.3279 821,835 -0.01(-2.12%)
Mar 27, 2023 0.3371 0.3500 0.3250 0.3350 468,442 +0.01(+2.13%)
Mar 24, 2023 0.3465 0.3465 0.3149 0.3280 863,968 -0.02(-6.58%)
Mar 23, 2023 0.3900 0.4300 0.3350 0.3511 1,413,199 -0.04(-10.64%)
Mar 22, 2023 0.3800 0.4489 0.3568 0.3929 1,476,097 +0.01(+3.39%)
Mar 21, 2023 0.3591 0.4000 0.3552 0.3800 957,193 +0.01(+2.70%)
Mar 20, 2023 0.3241 0.4692 0.3100 0.3700 1,838,872 +0.03(+8.50%)
Mar 17, 2023 0.3934 0.3946 0.3410 0.3410 1,343,306 -0.06(-14.75%)
Mar 16, 2023 0.4388 0.4390 0.3900 0.4000 1,283,926 -0.04(-9.09%)
Mar 15, 2023 0.4600 0.5450 0.4300 0.4400 2,865,842 -0.27(-37.67%)
Mar 14, 2023 0.6761 0.7199 0.6500 0.7059 508,082 +0.05(+7.61%)
Mar 13, 2023 0.6400 0.6700 0.6110 0.6560 481,177 -0.01(-2.19%)
Mar 10, 2023 0.6600 0.7000 0.6510 0.6707 1,043,167 -0.07(-9.43%)
Mar 09, 2023 0.7800 0.7950 0.7400 0.7405 411,415 -0.03(-4.44%)
Mar 08, 2023 0.7600 0.7968 0.7500 0.7749 366,666 +0.02(+3.32%)
Mar 07, 2023 0.8300 0.8300 0.7440 0.7500 1,251,185 -0.08(-10.16%)
Mar 06, 2023 0.9400 0.9373 0.8100 0.8348 1,994,735 -0.10(-10.24%)
Mar 03, 2023 0.9500 0.9500 0.8901 0.9300 1,203,816 +0.01(+1.31%)
Mar 02, 2023 0.9710 1.010 0.9000 0.9180 2,600,537 -0.09(-9.11%)
Mar 01, 2023 1.220 1.270 0.9815 1.010 6,343,230 -0.18(-15.13%)
Feb 28, 2023 1.170 1.370 1.140 1.190 5,897,055 -0.18(-13.14%)
Feb 27, 2023 1.200 1.440 1.145 1.370 6,159,204 +0.22(+19.13%)
Feb 24, 2023 1.130 1.210 1.110 1.150 2,071,550 -0.01(-0.86%)
Feb 23, 2023 1.200 1.200 1.110 1.160 2,271,448 -0.04(-3.33%)
Feb 22, 2023 1.120 1.260 1.100 1.200 2,706,379 +0.10(+9.09%)
Feb 21, 2023 1.190 1.195 1.100 1.100 2,671,128 -0.15(-12.00%)
Feb 17, 2023 1.290 1.300 1.200 1.250 2,283,395 -0.01(-0.79%)
Feb 16, 2023 1.280 1.410 1.250 1.260 4,139,482 -0.05(-3.82%)
Feb 15, 2023 1.110 1.320 1.080 1.310 5,003,195 +0.24(+22.43%)
Feb 14, 2023 1.100 1.220 0.9901 1.070 7,639,661 +0.06(+5.94%)
Feb 13, 2023 0.9400 1.070 0.8700 1.010 2,834,422 +0.09(+10.38%)
Feb 10, 2023 0.9700 0.9736 0.9100 0.9150 1,680,213 -0.09(-9.41%)
Feb 09, 2023 1.060 1.070 0.9467 1.010 1,959,840 -0.04(-3.81%)
Feb 08, 2023 1.110 1.120 1.025 1.050 1,218,976 -0.07(-6.25%)
Feb 07, 2023 1.140 1.160 1.060 1.120 2,679,278 -0.03(-2.61%)
Feb 06, 2023 1.200 1.220 1.120 1.150 1,973,751 -0.04(-3.36%)
Feb 03, 2023 1.200 1.230 1.160 1.190 2,328,299 -0.03(-2.46%)
Feb 02, 2023 1.180 1.260 1.150 1.220 2,757,153 +0.05(+4.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.